5 DAY PERFORMANCE
-20.90%
1 MONTH PERFORMANCE
-10.85%
3 MONTH PERFORMANCE
-16.99%
6 MONTH PERFORMANCE
-58.32%
YEAR-TO-DATE PERFORMANCE
-50.89%
Alumis Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $4.00 | $3.85 (-3.88%) | $4.00 | $3.75 | 204.08 K | |
| 05/28/2025 | $4.42 | $3.94 (-10.86%) | $4.43 | $3.73 | 1.70 M | $213.86 M |
| 05/27/2025 | $4.80 | $4.45 (-7.29%) | $4.94 | $4.21 | 1.35 M | $241.55 M |
| 05/23/2025 | $4.88 | $4.88 (0%) | $4.98 | $4.69 | 1.05 M | $264.89 M |
| 05/22/2025 | $4.59 | $4.84 (5.45%) | $5.08 | $4.29 | 1.84 M | $262.72 M |
| 05/21/2025 | $4.95 | $4.78 (-3.43%) | $6.14 | $4.45 | 3.17 M | $259.46 M |
| 05/20/2025 | $5.91 | $4.88 (-17.43%) | $5.91 | $4.84 | 1.90 M | $264.89 M |
| 05/19/2025 | $5.63 | $5.95 (5.68%) | $6.19 | $5.51 | 558.00 K | $322.97 M |
| 05/16/2025 | $5.34 | $5.62 (5.24%) | $5.90 | $5.12 | 682.60 K | $305.06 M |
| 05/15/2025 | $4.49 | $5.35 (19.15%) | $5.45 | $4.32 | 1.11 M | $290.40 M |
| 05/14/2025 | $4.74 | $4.51 (-4.85%) | $4.74 | $4.31 | 751.74 K | $244.80 M |
| 05/13/2025 | $5.24 | $4.46 (-14.89%) | $5.29 | $4.39 | 542.50 K | $242.09 M |
| 05/12/2025 | $5.31 | $5.25 (-1.13%) | $5.49 | $5.00 | 296.12 K | $284.97 M |
| 05/09/2025 | $5.34 | $5.03 (-5.81%) | $5.52 | $4.94 | 322.79 K | $1.43 B |
| 05/08/2025 | $4.85 | $5.32 (9.69%) | $5.46 | $4.72 | 748.42 K | $1.51 B |
| 05/07/2025 | $4.68 | $4.79 (2.35%) | $4.88 | $4.28 | 901.40 K | $1.36 B |
| 05/06/2025 | $4.34 | $4.35 (0.23%) | $4.55 | $4.11 | 355.31 K | $1.23 B |
| 05/05/2025 | $4.53 | $4.40 (-2.87%) | $5.48 | $4.16 | 796.20 K | $1.25 B |
| 05/02/2025 | $3.83 | $4.59 (19.84%) | $4.84 | $3.82 | 906.70 K | $1.30 B |
| 05/01/2025 | $4.05 | $3.83 (-5.43%) | $4.25 | $3.79 | 246.90 K | $1.09 B |
| 04/30/2025 | $4.23 | $4.14 (-2.13%) | $4.48 | $4.08 | 179.47 K | $1.17 B |
| 04/29/2025 | $4.10 | $4.33 (5.61%) | $4.56 | $4.02 | 335.60 K | $1.23 B |
| 04/28/2025 | $4.30 | $4.12 (-4.19%) | $4.41 | $4.12 | 130.60 K | $1.17 B |
| 04/25/2025 | $4.29 | $4.28 (-0.23%) | $4.49 | $4.16 | 181.50 K | $1.21 B |
| 04/24/2025 | $4.69 | $4.31 (-8.1%) | $4.93 | $4.28 | 533.51 K | $1.22 B |
| 04/23/2025 | $5.10 | $4.71 (-7.65%) | $5.48 | $4.70 | 287.20 K | $1.33 B |
| 04/22/2025 | $4.82 | $4.97 (3.11%) | $5.03 | $4.65 | 329.09 K | $1.41 B |
| 04/21/2025 | $4.90 | $4.70 (-4.08%) | $5.03 | $4.64 | 212.30 K | $1.33 B |
| 04/17/2025 | $5.04 | $5.00 (-0.79%) | $5.31 | $4.85 | 289.15 K | $272.12 M |
| 04/16/2025 | $5.00 | $5.07 (1.4%) | $5.27 | $4.85 | 258.50 K | $275.93 M |
| 04/15/2025 | $5.33 | $5.11 (-4.13%) | $5.65 | $4.91 | 354.61 K | $278.11 M |
| 04/14/2025 | $6.48 | $5.39 (-16.82%) | $6.51 | $5.01 | 568.33 K | $293.35 M |
| 04/11/2025 | $7.06 | $6.48 (-8.22%) | $7.38 | $6.10 | 302.60 K | $352.67 M |
| 04/10/2025 | $7.85 | $6.83 (-12.99%) | $7.94 | $6.61 | 329.91 K | $371.72 M |
| 04/09/2025 | $7.11 | $8.04 (13.08%) | $8.45 | $6.70 | 576.30 K | $437.57 M |
| 04/08/2025 | $9.63 | $7.40 (-23.16%) | $9.73 | $6.69 | 886.50 K | $402.74 M |
| 04/07/2025 | $9.98 | $10.07 (0.9%) | $10.36 | $7.36 | 771.30 K | $548.05 M |
| 04/04/2025 | $8.48 | $10.05 (18.51%) | $10.49 | $8.45 | 841.70 K | $546.96 M |
| 04/03/2025 | $8.72 | $8.54 (-2.06%) | $9.70 | $7.66 | 596.15 K | $464.78 M |
| 04/02/2025 | $7.07 | $9.84 (39.18%) | $10.42 | $7.01 | 2.79 M | $535.53 M |
| 04/01/2025 | $6.18 | $7.24 (17.15%) | $7.25 | $6.17 | 1.13 M | $394.03 M |
| 03/31/2025 | $5.65 | $6.14 (8.67%) | $6.14 | $5.07 | 696.50 K | $334.16 M |
| 03/28/2025 | $4.71 | $5.64 (19.75%) | $6.00 | $4.71 | 1.63 M | $306.95 M |
| 03/27/2025 | $4.66 | $4.70 (0.86%) | $5.05 | $4.29 | 762.10 K | $255.79 M |
| 03/26/2025 | $3.82 | $4.92 (28.8%) | $6.04 | $3.80 | 5.42 M | $267.77 M |
| 03/25/2025 | $5.70 | $4.00 (-29.82%) | $5.70 | $3.92 | 13.33 M | $217.70 M |
| 03/24/2025 | $3.79 | $3.78 (-0.26%) | $3.89 | $3.40 | 209.20 K | $205.72 M |
| 03/21/2025 | $3.58 | $3.75 (4.75%) | $3.90 | $3.18 | 1.03 M | $204.09 M |
| 03/20/2025 | $4.28 | $3.57 (-16.59%) | $4.40 | $3.52 | 234.10 K | $194.29 M |
| 03/19/2025 | $4.49 | $4.37 (-2.67%) | $4.65 | $4.24 | 139.72 K | $237.83 M |
| 03/18/2025 | $4.36 | $4.48 (2.75%) | $4.55 | $4.25 | 112.50 K | $243.82 M |
| 03/17/2025 | $4.55 | $4.33 (-4.84%) | $4.75 | $4.27 | 159.94 K | $235.66 M |
| 03/14/2025 | $4.69 | $4.57 (-2.56%) | $4.93 | $4.55 | 100.36 K | $245.65 M |
| 03/13/2025 | $5.00 | $4.59 (-8.2%) | $5.01 | $4.57 | 103.22 K | $246.72 M |
| 03/12/2025 | $4.70 | $5.00 (6.38%) | $5.01 | $4.53 | 106.60 K | $268.76 M |
| 03/11/2025 | $4.66 | $4.79 (2.79%) | $4.97 | $4.56 | 155.15 K | $257.47 M |
| 03/10/2025 | $4.70 | $4.85 (3.19%) | $4.91 | $4.57 | 113.65 K | $260.70 M |
| 03/07/2025 | $5.02 | $4.88 (-2.79%) | $5.05 | $4.76 | 100.21 K | $262.31 M |
| 03/06/2025 | $4.70 | $5.10 (8.51%) | $5.21 | $4.62 | 165.85 K | $274.14 M |
| 03/05/2025 | $4.60 | $4.72 (2.61%) | $4.84 | $4.44 | 155.54 K | $253.71 M |
| 03/04/2025 | $4.50 | $4.59 (2%) | $4.67 | $4.48 | 92.20 K | $246.72 M |
| 03/03/2025 | $4.70 | $4.54 (-3.4%) | $4.88 | $4.48 | 113.00 K | $244.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
